United Parcel Service Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 128.18 | 128.18 | 126.14 | 126.84 | 111.93 | 5,083,000 |
| 2024-08-21 | 129.65 | 129.78 | 127.59 | 127.90 | 112.86 | 4,895,900 |
| 2024-08-20 | 128.83 | 129.20 | 127.59 | 128.88 | 113.73 | 2,342,300 |
| 2024-08-19 | 127.76 | 129.88 | 127.64 | 128.95 | 113.79 | 3,157,800 |
| 2024-08-16 | 128.51 | 130.06 | 128.37 | 129.65 | 112.97 | 3,255,900 |
| 2024-08-15 | 127.88 | 129.40 | 127.88 | 128.55 | 112.01 | 4,448,300 |
| 2024-08-14 | 126.36 | 126.80 | 125.73 | 126.42 | 110.15 | 3,155,700 |
| 2024-08-13 | 125.31 | 126.96 | 124.85 | 126.49 | 110.21 | 3,057,600 |
| 2024-08-12 | 126.01 | 126.12 | 124.57 | 124.86 | 108.79 | 2,549,500 |
| 2024-08-09 | 126.34 | 126.34 | 124.68 | 125.82 | 109.63 | 3,825,000 |
| 2024-08-08 | 123.20 | 126.34 | 123.12 | 126.21 | 109.97 | 3,823,200 |
| 2024-08-07 | 125.25 | 127.11 | 123.25 | 123.32 | 107.45 | 4,741,900 |
| 2024-08-06 | 126.06 | 127.79 | 124.42 | 124.50 | 108.48 | 5,608,300 |
| 2024-08-05 | 126.83 | 127.95 | 125.80 | 126.02 | 109.80 | 5,243,000 |
| 2024-08-02 | 129.88 | 130.64 | 127.20 | 128.06 | 111.58 | 5,099,000 |
| 2024-08-01 | 131.04 | 132.49 | 129.61 | 130.58 | 113.78 | 4,790,600 |
| 2024-07-31 | 129.25 | 131.15 | 127.45 | 130.37 | 113.59 | 7,025,800 |
| 2024-07-30 | 128.70 | 130.86 | 128.46 | 129.03 | 112.43 | 4,747,700 |
| 2024-07-29 | 129.14 | 129.24 | 127.65 | 128.61 | 112.06 | 5,414,300 |
| 2024-07-26 | 128.84 | 129.86 | 128.46 | 128.83 | 112.25 | 7,271,300 |
| 2024-07-25 | 129.27 | 129.55 | 126.54 | 127.08 | 110.73 | 7,761,900 |
| 2024-07-24 | 126.51 | 129.25 | 124.80 | 128.53 | 111.99 | 11,642,500 |
| 2024-07-23 | 130.14 | 132.26 | 124.98 | 127.68 | 111.25 | 25,353,900 |
| 2024-07-22 | 145.75 | 146.17 | 143.69 | 145.18 | 126.50 | 3,629,800 |
| 2024-07-19 | 145.87 | 145.88 | 143.24 | 145.18 | 126.50 | 3,073,800 |
| 2024-07-18 | 146.02 | 148.15 | 144.45 | 144.76 | 126.13 | 3,412,900 |
| 2024-07-17 | 146.99 | 147.79 | 146.40 | 147.38 | 128.42 | 2,863,600 |
| 2024-07-16 | 144.03 | 147.57 | 144.03 | 147.33 | 128.37 | 3,805,100 |
| 2024-07-15 | 143.01 | 145.25 | 142.75 | 144.15 | 125.60 | 4,164,000 |
| 2024-07-12 | 139.00 | 143.38 | 138.69 | 142.35 | 124.03 | 4,801,300 |
| 2024-07-11 | 135.89 | 139.05 | 135.77 | 138.24 | 120.45 | 3,449,600 |
| 2024-07-10 | 134.34 | 135.76 | 133.81 | 135.65 | 118.20 | 2,834,800 |
| 2024-07-09 | 135.26 | 135.87 | 133.93 | 134.28 | 117.00 | 3,116,800 |
| 2024-07-08 | 136.35 | 137.32 | 135.41 | 135.53 | 118.09 | 2,773,700 |
| 2024-07-05 | 134.87 | 136.46 | 134.44 | 136.35 | 118.80 | 3,237,500 |
| 2024-07-03 | 135.74 | 136.49 | 135.19 | 135.55 | 118.11 | 1,539,900 |
| 2024-07-02 | 135.61 | 135.96 | 134.06 | 134.91 | 117.55 | 3,280,400 |
| 2024-07-01 | 136.64 | 138.10 | 135.56 | 135.95 | 118.46 | 2,668,200 |
| 2024-06-28 | 136.18 | 137.20 | 135.70 | 136.85 | 119.24 | 6,609,600 |
| 2024-06-27 | 137.99 | 137.99 | 135.19 | 135.83 | 118.35 | 3,732,500 |
| 2024-06-26 | 136.48 | 138.95 | 135.10 | 138.15 | 120.37 | 6,104,300 |
| 2024-06-25 | 138.04 | 138.04 | 134.05 | 134.36 | 117.07 | 4,818,700 |
| 2024-06-24 | 137.80 | 139.64 | 137.14 | 138.60 | 120.77 | 3,695,900 |
| 2024-06-21 | 136.62 | 138.59 | 136.29 | 136.60 | 119.02 | 9,144,100 |
| 2024-06-20 | 134.02 | 137.49 | 133.63 | 136.87 | 119.26 | 4,165,700 |
| 2024-06-18 | 136.30 | 137.24 | 133.92 | 134.20 | 116.93 | 4,104,100 |
| 2024-06-17 | 135.51 | 136.29 | 134.68 | 135.85 | 118.37 | 4,117,600 |
| 2024-06-14 | 134.10 | 135.70 | 132.90 | 135.65 | 118.20 | 3,800,200 |
| 2024-06-13 | 136.32 | 136.32 | 133.81 | 134.89 | 117.53 | 4,944,200 |
| 2024-06-12 | 138.48 | 138.57 | 136.21 | 136.43 | 118.87 | 3,484,600 |
| 2024-06-11 | 136.76 | 137.98 | 136.45 | 137.35 | 119.68 | 2,659,800 |
| 2024-06-10 | 136.77 | 138.06 | 136.41 | 137.68 | 119.96 | 3,633,000 |
| 2024-06-07 | 136.90 | 139.59 | 136.38 | 137.64 | 119.93 | 3,209,300 |
| 2024-06-06 | 137.01 | 137.72 | 135.85 | 137.56 | 119.86 | 2,852,500 |
| 2024-06-05 | 136.15 | 137.69 | 135.20 | 137.57 | 119.87 | 3,109,000 |
| 2024-06-04 | 137.91 | 138.31 | 135.50 | 135.63 | 118.18 | 3,874,800 |
| 2024-06-03 | 139.64 | 139.79 | 137.35 | 138.42 | 120.61 | 2,728,300 |
| 2024-05-31 | 137.55 | 139.07 | 136.12 | 138.93 | 121.05 | 5,887,400 |
| 2024-05-30 | 134.29 | 136.99 | 133.58 | 136.86 | 119.25 | 4,077,000 |
| 2024-05-29 | 136.32 | 136.92 | 134.30 | 134.41 | 117.11 | 3,996,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.6400 USD |
| 2026-05-18 | 1.6400 USD |
| 2026-02-17 | 1.6400 USD |
| 2025-11-17 | 1.6400 USD |
| 2025-08-18 | 1.6400 USD |
| 2025-05-19 | 1.6400 USD |
| 2025-02-18 | 1.6400 USD |
| 2024-11-18 | 1.6300 USD |
| 2024-08-19 | 1.6300 USD |
| 2024-05-10 | 1.6300 USD |
| 2024-02-16 | 1.6300 USD |
| 2023-11-10 | 1.6200 USD |
| 2023-08-11 | 1.6200 USD |
| 2023-05-12 | 1.6200 USD |
| 2023-02-17 | 1.6200 USD |
| 2022-11-10 | 1.5200 USD |
| 2022-08-12 | 1.5200 USD |
| 2022-05-13 | 1.5200 USD |
| 2022-02-18 | 1.5200 USD |
| 2021-11-19 | 1.0200 USD |
| 2021-08-20 | 1.0200 USD |
| 2021-05-21 | 1.0200 USD |
| 2021-02-19 | 1.0200 USD |
| 2020-11-12 | 1.0100 USD |
| 2020-08-21 | 1.0100 USD |
| 2020-05-22 | 1.0100 USD |
| 2020-02-24 | 1.0100 USD |
| 2019-11-15 | 0.9600 USD |
| 2019-08-16 | 0.9600 USD |
| 2019-05-17 | 0.9600 USD |
| 2019-02-25 | 0.9600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.